Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	83.68	83.99	82.08	83.39	239,779	-0.21(-0.25%)
May 28, 2015	83.21	84.65	83.15	83.60	275,872	+0.10(+0.12%)
May 27, 2015	85.24	85.70	82.71	83.50	245,332	-1.31(-1.54%)
May 26, 2015	85.55	85.72	83.65	84.81	206,322	-1.07(-1.25%)
May 22, 2015	85.48	85.88	85.88	85.88	237,300	+0.51(+0.60%)
May 21, 2015	87.00	87.00	85.11	85.37	352,231	-1.67(-1.92%)
May 20, 2015	83.77	88.08	82.93	87.04	778,936	+2.90(+3.45%)
May 19, 2015	80.03	84.77	79.90	84.14	2,013,347	+11.19(+15.34%)
May 18, 2015	72.40	74.33	70.90	72.95	665,418	+0.09(+0.12%)
May 15, 2015	74.39	74.63	72.14	72.86	335,212	-1.44(-1.94%)
May 14, 2015	75.12	75.55	73.80	74.30	273,866	-0.41(-0.55%)
May 13, 2015	74.84	76.49	74.24	74.71	259,626	+0.08(+0.11%)
May 12, 2015	74.28	74.82	72.43	74.63	305,743	+0.31(+0.42%)
May 11, 2015	73.63	75.04	73.39	74.32	183,017	+0.67(+0.91%)
May 08, 2015	74.99	75.56	72.80	73.65	247,555	-0.34(-0.46%)
May 07, 2015	71.81	74.81	71.81	73.99	284,756	+2.29(+3.19%)
May 06, 2015	73.09	73.96	71.44	71.70	243,238	-1.46(-2.00%)
May 05, 2015	74.31	74.96	72.81	73.16	261,003	-1.33(-1.79%)
May 04, 2015	75.76	77.10	74.32	74.49	242,230	-0.98(-1.30%)
May 01, 2015	75.56	76.23	74.33	75.47	216,515	+0.38(+0.51%)
Apr 30, 2015	77.50	77.85	74.83	75.09	328,230	-2.79(-3.58%)
Apr 29, 2015	81.91	81.96	77.34	77.88	337,853	-4.84(-5.85%)
Apr 28, 2015	82.29	83.42	81.01	82.72	88,664	+0.53(+0.64%)
Apr 27, 2015	83.31	84.83	81.75	82.19	115,044	-1.13(-1.36%)
Apr 24, 2015	81.99	84.54	81.93	83.32	139,227	+1.41(+1.72%)
Apr 23, 2015	81.02	82.03	80.18	81.91	182,906	+0.92(+1.14%)
Apr 22, 2015	82.78	82.78	80.91	80.99	98,365	-2.02(-2.43%)
Apr 21, 2015	83.00	83.95	82.51	83.01	189,526	+0.07(+0.08%)
Apr 20, 2015	81.11	83.54	80.60	82.94	223,404	+2.39(+2.97%)
Apr 17, 2015	80.58	81.10	79.48	80.55	137,250	-0.70(-0.86%)
Apr 16, 2015	82.96	84.09	80.70	81.25	235,311	-1.63(-1.97%)
Apr 15, 2015	84.23	84.31	81.96	82.88	219,934	-1.26(-1.50%)
Apr 14, 2015	85.27	85.27	83.83	84.14	174,956	-0.94(-1.10%)
Apr 13, 2015	84.85	86.22	84.38	85.08	160,432	+0.19(+0.22%)
Apr 10, 2015	84.02	85.38	83.70	84.89	125,082	+1.47(+1.77%)
Apr 09, 2015	84.41	85.70	83.27	83.42	141,642	-1.33(-1.58%)
Apr 08, 2015	83.16	84.92	82.52	84.75	206,100	+1.51(+1.81%)
Apr 07, 2015	85.14	86.44	83.13	83.24	221,254	-1.69(-1.99%)
Apr 06, 2015	85.46	86.72	84.47	84.93	151,555	-0.92(-1.07%)
Apr 02, 2015	85.01	85.85	85.85	85.85	209,700	+0.43(+0.50%)
Apr 01, 2015	86.84	87.07	85.11	85.42	350,523	-1.58(-1.82%)
Mar 31, 2015	86.46	87.94	85.94	87.00	256,850	-0.11(-0.13%)
Mar 30, 2015	86.80	87.98	86.08	87.11	148,475	+0.55(+0.64%)
Mar 27, 2015	84.80	86.99	83.77	86.56	264,194	+2.81(+3.36%)
Mar 26, 2015	84.09	85.03	82.78	83.75	197,924	-0.82(-0.97%)
Mar 25, 2015	88.50	89.30	83.63	84.57	343,777	-4.68(-5.24%)
Mar 24, 2015	86.22	89.46	85.31	89.25	316,012	+3.26(+3.79%)
Mar 23, 2015	83.92	86.69	82.97	85.99	221,888	+1.87(+2.22%)
Mar 20, 2015	85.34	85.34	83.55	84.12	272,281	-0.50(-0.59%)
Mar 19, 2015	83.96	85.13	83.69	84.62	272,464	+0.65(+0.77%)
Mar 18, 2015	84.29	85.50	83.91	83.97	294,746	-0.27(-0.32%)
Mar 17, 2015	83.27	84.41	82.28	84.24	210,199	+0.77(+0.92%)
Mar 16, 2015	82.52	84.11	82.13	83.47	245,289	+1.67(+2.04%)
Mar 13, 2015	82.48	83.48	81.05	81.80	213,137	-1.09(-1.31%)
Mar 12, 2015	78.39	83.33	78.39	82.89	238,494	+4.73(+6.05%)
Mar 11, 2015	80.91	80.91	77.57	78.16	337,152	+1.27(+1.65%)
Mar 10, 2015	78.92	78.92	76.12	76.89	202,408	-2.54(-3.20%)
Mar 09, 2015	77.89	80.19	77.20	79.43	197,432	+0.95(+1.21%)
Mar 06, 2015	81.40	81.40	78.06	78.48	189,232	-3.35(-4.09%)
Mar 05, 2015	81.17	82.52	80.33	81.83	173,605	+0.67(+0.83%)
Mar 04, 2015	83.38	84.01	80.51	81.16	182,561	-2.85(-3.39%)
Mar 03, 2015	84.26	84.45	83.52	84.01	175,877	-0.65(-0.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.